暗号資産価格データベース

2018年09月17日
Zaif:MONA/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:00-
00:05:00-
00:10:00-
00:15:00107.0107.0106.8106.8251106.9
00:20:00107.9107.9107.9107.91107.9
00:25:00107.0107.9106.9107.948107.3
00:30:00-
00:35:00-
00:40:00-
00:45:00107.8107.8107.8107.85107.8
00:50:00107.1107.1107.1107.1300107.1
00:55:00107.1107.6107.1107.11000107.1
01:00:00107.1107.1107.1107.11000107.1
01:05:00-
01:10:00107.2107.6107.2107.6453107.4
01:15:00107.6107.7107.5107.5156107.7
01:20:00-
01:25:00-
01:30:00-
01:35:00-
01:40:00107.7107.7107.7107.745107.7
01:45:00-
01:50:00-
01:55:00-
02:00:00-
02:05:00-
02:10:00-
02:15:00107.5107.5107.5107.5200107.5
02:20:00-
02:25:00-
02:30:00-
02:35:00-
02:40:00107.1107.1107.0107.0723107.0
02:45:00-
02:50:00107.1107.1107.1107.11107.1
02:55:00-
03:00:00-
03:05:00-
03:10:00-
03:15:00107.1107.1107.1107.177107.1
03:20:00-
03:25:00107.2107.4107.2107.4232107.3
03:30:00107.4107.7107.4107.7699107.6
03:35:00107.7107.8107.7107.8473107.7
03:40:00107.8107.8107.8107.823107.8
03:45:00107.8107.8107.8107.823107.8
03:50:00-
03:55:00-
04:00:00-
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:00-
04:30:00107.7107.7107.7107.7438107.7
04:35:00-
04:40:00107.8107.8107.8107.851107.8
04:45:00-
04:50:00107.8107.8107.8107.8142107.8
04:55:00107.7107.7107.7107.761107.7
05:00:00-
05:05:00-
05:10:00107.1107.1107.1107.123107.1
05:15:00-
05:20:00-
05:25:00-
05:30:00-
05:35:00-
05:40:00-
05:45:00-
05:50:00-
05:55:00-
06:00:00107.1107.1106.8106.81000106.9
06:05:00-
06:10:00-
06:15:00107.1107.1107.1107.110107.1
06:20:00107.1107.7107.1107.7888107.6
06:25:00-
06:30:00107.7107.7107.7107.723107.7
06:35:00-
06:40:00-
06:45:00-
06:50:00107.7107.7107.7107.71107.7
06:55:00-
07:00:00-
07:05:00-
07:10:00107.1107.1107.1107.125107.1
07:15:00107.1107.1107.1107.148107.1
07:20:00-
07:25:00-
07:30:00-
07:35:00-
07:40:00107.2107.2107.2107.23107.2
07:45:00-
07:50:00-
07:55:00107.6107.6107.6107.6187107.6
08:00:00107.6107.6107.6107.61828107.6
08:05:00107.6107.7107.6107.7121107.7
08:10:00107.7107.7107.5107.5458107.7
08:15:00-
08:20:00107.6108.2107.6108.2738108.0
08:25:00108.2108.2107.4107.4105108.2
08:30:00108.1108.2108.1108.2425108.2
08:35:00108.2108.2108.2108.212108.2
08:40:00108.2108.3107.5107.5472108.2
08:45:00107.6108.3107.6107.6848107.7
08:50:00108.3108.3107.4107.41453107.8
08:55:00107.4107.4107.4107.423107.4
09:00:00108.0108.3107.5108.3534108.2
09:05:00108.0108.0107.4107.4463107.8
09:10:00108.0108.1108.0108.1425108.0
09:15:00-
09:20:00107.4108.1106.7108.03505107.2
09:25:00-
09:30:00108.0108.2108.0108.2471108.1
09:35:00107.2107.2107.1107.2757107.2
09:40:00107.9108.0107.9108.0425108.0
09:45:00107.2107.2107.2107.232107.2
09:50:00108.0108.1108.0108.1425108.1
09:55:00107.3107.3107.2107.2483107.2
10:00:00107.2108.0107.2107.2460107.8
10:05:00-
10:10:00107.2108.1107.2108.1948107.6
10:15:00-
10:20:00108.1108.1107.3107.3450108.1
10:25:00-
10:30:00107.4108.1107.3108.0675108.0
10:35:00107.3107.3107.3107.371107.3
10:40:00107.9108.0107.9108.0425108.0
10:45:00107.4107.4107.4107.425107.4
10:50:00107.5108.0107.4108.0574107.8
10:55:00107.4107.4107.4107.4265107.4
11:00:00107.4108.0107.2108.01374107.5
11:05:00107.9107.9107.9107.924107.9
11:10:00107.9108.0107.9108.0425108.0
11:15:00107.8107.8107.2107.226107.2
11:20:00107.9107.9107.9107.913107.9
11:25:00107.3107.3107.2107.21140107.3
11:30:00107.2107.2107.2107.223107.2
11:35:00107.2107.2107.1107.1268107.2
11:40:00-
11:45:00-
11:50:00107.4107.4107.1107.1315107.2
11:55:00-
12:00:00-
12:05:00107.0107.7107.0107.189107.3
12:10:00-
12:15:00-
12:20:00107.0107.1107.0107.169107.0
12:25:00107.3107.3107.1107.1138107.2
12:30:00107.1107.1107.0107.0310107.0
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00107.0107.0107.0107.0599107.0
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00107.1107.1107.1107.1200107.1
13:25:00107.1107.1107.1107.1189107.1
13:30:00107.1107.1107.1107.11000107.1
13:35:00107.1107.3107.1107.31051107.1
13:40:00-
13:45:00107.1107.1107.1107.1542107.1
13:50:00107.2107.2107.1107.11129107.1
13:55:00107.2107.2107.2107.273107.2
14:00:00-
14:05:00107.3107.3107.2107.2412107.2
14:10:00-
14:15:00107.2107.2107.2107.2113107.2
14:20:00107.2107.2107.2107.22810107.2
14:25:00107.2107.2107.2107.2279107.2
14:30:00107.3107.3107.2107.3328107.3
14:35:00-
14:40:00107.4107.4107.4107.423107.4
14:45:00107.4107.4107.4107.435107.4
14:50:00107.4107.5107.3107.3182107.4
14:55:00-
15:00:00-
15:05:00-
15:10:00107.4107.5107.4107.537107.4
15:15:00-
15:20:00-
15:25:00107.5107.5107.3107.3147107.3
15:30:00107.2107.2107.2107.211107.2
15:35:00107.6107.7107.6107.72107.7
15:40:00107.7107.7107.7107.72107.7
15:45:00107.7107.7107.7107.723107.7
15:50:00107.7107.7107.7107.71107.7
15:55:00-
16:00:00107.7107.7107.7107.749107.7
16:05:00107.5107.6107.1107.1424107.2
16:10:00107.1107.1107.0107.0661107.0
16:15:00107.1107.1107.0107.01900107.0
16:20:00107.7107.8107.5107.5574107.8
16:25:00-
16:30:00107.8107.8107.8107.823107.8
16:35:00-
16:40:00-
16:45:00-
16:50:00107.5107.5107.1107.1272107.2
16:55:00-
17:00:00-
17:05:00107.1107.1107.0107.04650107.0
17:10:00-
17:15:00-
17:20:00107.0107.0107.0107.023107.0
17:25:00-
17:30:00107.7107.9107.7107.9368107.8
17:35:00107.3107.3107.3107.39107.3
17:40:00-
17:45:00-
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:00-
18:25:00107.5108.0107.4108.01415108.0
18:30:00108.0108.0108.0108.040108.0
18:35:00108.0108.1108.0108.118108.1
18:40:00108.1108.1108.1108.1135108.1
18:45:00108.1108.4108.1108.44639108.2
18:50:00108.4109.0108.4109.01914108.8
18:55:00109.0109.0109.0109.02293109.0
19:00:00108.5108.5108.2108.25108.3
19:05:00108.6108.6108.6108.61210108.6
19:10:00108.6109.0108.1108.84363109.0
19:15:00108.8109.0108.8109.0989108.9
19:20:00-
19:25:00109.0109.0109.0109.09109.0
19:30:00109.0109.0108.6108.666108.7
19:35:00-
19:40:00108.8108.8108.8108.81108.8
19:45:00-
19:50:00108.8108.8108.5108.6157108.6
19:55:00-
20:00:00-
20:05:00-
20:10:00-
20:15:00109.1109.1109.1109.170109.1
20:20:00-
20:25:00109.1109.1109.1109.123109.1
20:30:00109.0109.0108.6108.6136108.8
20:35:00-
20:40:00-
20:45:00109.0109.1109.0109.16109.0
20:50:00109.1109.8109.1109.81127109.3
20:55:00109.8110.0109.8110.03687110.0
21:00:00110.0110.0110.0110.0200110.0
21:05:00110.0110.0110.0110.01710110.0
21:10:00109.9110.0109.0110.02660109.8
21:15:00110.0110.0109.0109.82173109.9
21:20:00109.6110.1109.2109.3523109.5
21:25:00110.0110.2110.0110.2287110.1
21:30:00110.0110.0110.0110.03110.0
21:35:00109.9109.9109.4109.712109.5
21:40:00109.7111.0109.7111.08321110.9
21:45:00111.0112.6110.1111.510507111.1
21:50:00112.3112.3111.0111.01716111.7
21:55:00111.0112.0110.6112.02523111.5
22:00:00112.0112.0111.0111.0268111.6
22:05:00111.0111.0110.0110.02030110.4
22:10:00110.3110.6110.3110.646110.5
22:15:00110.0111.0109.8111.02262110.7
22:20:00110.8111.5110.8111.01994111.2
22:25:00111.0111.4110.8111.41271111.0
22:30:00-
22:35:00110.0111.0109.6109.648110.2
22:40:00109.8109.8109.7109.71780109.7
22:45:00-
22:50:00109.6110.0109.5110.01606109.9
22:55:00109.4110.0109.0110.02269109.2
23:00:00109.5111.3109.0111.3507109.8
23:05:00111.2111.4111.1111.444111.3
23:10:00110.3110.3109.3109.3705109.5
23:15:00109.2109.2108.8108.81605109.1
23:20:00108.8108.8108.2108.33115108.4
23:25:00108.8109.3108.3108.3742108.4
23:30:00108.3108.3107.9108.15834108.1
23:35:00108.2108.5108.2108.5128108.2
23:40:00-
23:45:00108.7108.7108.2108.2818108.3
23:50:00107.8107.8107.5107.51023107.5
23:55:00107.7107.9107.7107.9215107.7
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.